Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	66.21	67.17	65.52	66.21	2,837,359	-0.39(-0.59%)
May 27, 2010	65.73	66.60	64.79	66.60	2,936,248	+2.12(+3.29%)
May 26, 2010	63.01	65.95	62.45	64.48	4,988	+3.21(+5.24%)
May 25, 2010	59.18	61.37	58.79	61.27	3,759,331	-0.48(-0.78%)
May 24, 2010	60.20	62.94	60.20	61.75	2,852,122	+1.41(+2.34%)
May 21, 2010	55.95	60.41	55.95	60.34	3,539,285	+2.48(+4.29%)
May 20, 2010	57.83	59.21	57.58	57.86	975	-0.96(-1.63%)
May 19, 2010	59.28	60.24	57.80	58.82	1,939,088	-0.96(-1.61%)
May 18, 2010	60.77	61.95	59.15	59.78	600	-0.47(-0.78%)
May 17, 2010	60.11	61.08	58.60	60.25	1,591,780	+0.05(+0.08%)
May 14, 2010	60.20	61.38	58.93	60.20	2,434,423	-1.99(-3.20%)
May 13, 2010	62.61	64.59	61.78	62.19	3,097,101	-0.65(-1.03%)
May 12, 2010	61.40	62.92	61.19	62.84	1,745,973	+1.97(+3.24%)
May 11, 2010	61.71	62.62	60.85	60.87	1,968,566	+0.23(+0.38%)
May 10, 2010	60.35	60.73	59.96	60.64	2,295,165	+4.20(+7.44%)
May 07, 2010	57.83	58.62	53.96	56.44	4,755,018	-2.21(-3.77%)
May 06, 2010	60.50	61.50	51.23	58.65	300	-0.57(-0.96%)
May 05, 2010	60.12	61.44	59.01	59.22	1,591,617	-1.34(-2.21%)
May 04, 2010	62.09	62.09	59.70	60.56	2,017,398	-2.13(-3.40%)
May 03, 2010	62.06	63.19	61.37	62.69	1,291,535	+1.05(+1.70%)
Apr 30, 2010	62.74	62.98	61.59	61.64	1,898,877	-0.86(-1.38%)
Apr 29, 2010	63.06	63.25	62.18	62.50	1,724,804	+0.00(+0.00%)
Apr 28, 2010	62.16	62.53	60.26	62.50	1,895,530	+0.73(+1.18%)
Apr 27, 2010	63.08	63.35	61.34	61.77	2,054,933	-1.78(-2.80%)
Apr 26, 2010	62.93	63.81	62.67	63.55	1,742,457	+0.91(+1.45%)
Apr 23, 2010	61.28	62.90	60.78	62.64	2,336,007	+1.16(+1.89%)
Apr 22, 2010	60.59	61.75	59.55	61.48	3,443,765	-0.18(-0.29%)
Apr 21, 2010	58.09	62.00	57.05	61.66	9,683,617	+5.14(+9.09%)
Apr 20, 2010	55.95	57.31	55.16	56.52	50,129	+0.96(+1.73%)
Apr 19, 2010	56.17	56.73	54.69	55.56	2,091,930	-0.83(-1.47%)
Apr 16, 2010	56.62	57.84	56.11	56.39	3,078,664	-0.04(-0.07%)
Apr 15, 2010	56.53	56.92	56.10	56.43	1,974,373	-0.22(-0.39%)
Apr 14, 2010	57.52	57.58	56.15	56.65	2,464,682	+0.01(+0.02%)
Apr 13, 2010	57.12	57.25	56.50	56.64	2,018,928	-0.61(-1.07%)
Apr 12, 2010	55.30	58.39	55.26	57.25	6,119,844	+2.54(+4.64%)
Apr 09, 2010	54.08	54.81	53.70	54.71	1,224,918	+0.84(+1.56%)
Apr 08, 2010	53.43	54.24	52.80	53.87	1,290,500	+0.09(+0.17%)
Apr 07, 2010	54.32	54.63	53.45	53.78	1,347,847	-0.82(-1.50%)
Apr 06, 2010	53.96	54.90	53.44	54.60	1,054,580	+0.69(+1.28%)
Apr 05, 2010	52.53	54.00	52.35	53.91	1,062,013	+1.44(+2.74%)
Apr 01, 2010	53.58	52.47	52.47	52.47	1,797,900	-0.83(-1.56%)
Mar 31, 2010	52.86	53.48	52.14	53.30	1,456,864	+0.32(+0.60%)
Mar 30, 2010	53.31	53.63	51.93	52.98	1,426,288	-0.23(-0.43%)
Mar 29, 2010	53.95	53.95	52.51	53.21	1,266,868	-0.32(-0.60%)
Mar 26, 2010	54.68	54.68	53.31	53.53	1,823,488	-0.96(-1.76%)
Mar 25, 2010	54.60	54.99	54.26	54.49	1,769,351	+0.19(+0.35%)
Mar 24, 2010	54.18	54.67	53.79	54.30	1,404,401	-0.05(-0.09%)
Mar 23, 2010	53.88	54.55	52.73	54.35	1,499,686	+0.57(+1.06%)
Mar 22, 2010	52.78	54.07	52.13	53.78	1,288,250	+0.80(+1.51%)
Mar 19, 2010	52.95	53.32	52.13	52.98	2,600,855	+0.13(+0.25%)
Mar 18, 2010	53.49	53.92	52.72	52.85	2,237,282	-0.62(-1.16%)
Mar 17, 2010	54.05	54.32	53.30	53.47	1,598,341	-0.56(-1.04%)
Mar 16, 2010	54.00	54.11	53.50	54.03	830,140	+0.30(+0.56%)
Mar 15, 2010	53.15	54.00	53.13	53.73	1,198,532	+0.05(+0.09%)
Mar 12, 2010	54.60	54.60	53.30	53.68	1,763,732	-0.35(-0.65%)
Mar 11, 2010	54.27	54.45	53.33	54.03	1,380,422	-0.25(-0.46%)
Mar 10, 2010	53.86	54.60	53.75	54.28	1,357,443	+0.39(+0.72%)
Mar 09, 2010	54.13	54.75	53.58	53.89	1,723,327	-0.34(-0.63%)
Mar 08, 2010	53.89	54.68	53.50	54.23	1,496,537	+0.29(+0.54%)
Mar 05, 2010	52.33	54.15	51.72	53.94	2,852,566	+2.17(+4.19%)
Mar 04, 2010	50.85	52.03	50.37	51.77	1,547,933	+1.02(+2.01%)
Mar 03, 2010	50.91	51.57	50.41	50.75	1,340,423	-0.22(-0.43%)
Mar 02, 2010	50.18	52.15	50.10	50.97	4,576,366	+0.70(+1.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.